Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,570.00
-165.00 (-6.03%)
At close: May 29, 2026

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,775.002,775.002,540.002,570.002,570.00-6.03%253,495
May 28, 20262,750.002,780.002,645.002,735.002,735.00-1.44%184,061
May 27, 20262,830.002,830.002,735.002,775.002,775.00-2.12%141,291
May 26, 20262,970.002,970.002,790.002,835.002,835.00-3.57%344,619
May 22, 20262,880.002,995.002,860.002,940.002,940.002.08%204,629
May 21, 20262,705.002,925.002,705.002,880.002,880.007.46%276,879
May 20, 20262,740.002,815.002,680.002,680.002,680.00-2.19%255,446
May 19, 20262,755.002,820.002,725.002,740.002,740.00-1.62%218,981
May 18, 20262,825.002,835.002,705.002,785.002,785.00-1.94%304,258
May 15, 20262,960.002,960.002,840.002,840.002,840.00-4.05%411,300
May 14, 20262,820.003,115.002,805.002,960.002,960.006.28%1,598,189
May 13, 20262,735.002,865.002,735.002,785.002,785.002.77%438,073
May 12, 20262,845.003,190.002,700.002,710.002,710.00-2.87%4,618,555
May 11, 20262,785.002,800.002,725.002,790.002,790.000.90%274,796
May 8, 20262,830.002,830.002,760.002,765.002,765.00-0.18%231,992
May 7, 20262,760.002,870.002,695.002,770.002,770.000.36%721,394
May 6, 20262,850.002,875.002,700.002,760.002,760.00-4.83%823,443
May 4, 20262,820.003,085.002,775.002,900.002,900.003.94%2,240,190
Apr 30, 20262,550.003,295.002,530.002,790.002,790.0010.06%11,677,970
Apr 29, 20262,580.002,580.002,535.002,535.002,535.00-0.20%29,909
Apr 28, 20262,590.002,590.002,540.002,540.002,540.00-0.97%32,281
Apr 27, 20262,565.002,605.002,550.002,565.002,565.000.39%178,793
Apr 24, 20262,560.002,580.002,545.002,555.002,555.00-0.20%38,258
Apr 23, 20262,595.002,605.002,520.002,560.002,560.00-1.35%79,228
Apr 22, 20262,570.002,645.002,505.002,595.002,595.000.97%101,228
Apr 21, 20262,605.002,610.002,525.002,570.002,570.00-1.34%105,822
Apr 20, 20262,520.002,640.002,500.002,605.002,605.003.37%148,675
Apr 17, 20262,495.002,535.002,495.002,520.002,520.000.40%47,188
Apr 16, 20262,500.002,525.002,485.002,510.002,510.001.21%46,857
Apr 15, 20262,485.002,490.002,460.002,480.002,480.000.61%31,946
Apr 14, 20262,475.002,485.002,460.002,465.002,465.000.41%23,953
Apr 13, 20262,440.002,475.002,425.002,455.002,455.000.41%34,558
Apr 10, 20262,410.002,450.002,395.002,445.002,445.001.66%74,708
Apr 9, 20262,420.002,425.002,385.002,405.002,405.000.84%29,616
Apr 8, 20262,375.002,425.002,375.002,385.002,385.000.63%30,861
Apr 7, 20262,425.002,425.002,370.002,370.002,370.00-0.84%24,303
Apr 6, 20262,390.002,455.002,375.002,390.002,390.00-13,180
Apr 3, 20262,405.002,425.002,370.002,390.002,390.00-0.62%26,150
Apr 2, 20262,450.002,475.002,375.002,405.002,405.00-1.84%29,865
Apr 1, 20262,375.002,460.002,370.002,450.002,450.004.26%48,102
Mar 31, 20262,390.002,395.002,340.002,350.002,350.00-1.88%18,553
Mar 30, 20262,425.002,425.002,380.002,395.002,395.00-1.03%7,607
Mar 27, 20262,330.002,425.002,325.002,420.002,420.001.68%61,048
Mar 26, 20262,410.002,445.002,375.002,380.002,380.00-2.06%32,958
Mar 25, 20262,375.002,440.002,375.002,430.002,430.002.53%30,585
Mar 24, 20262,390.002,425.002,350.002,370.002,370.00-0.21%37,688
Mar 23, 20262,445.002,445.002,350.002,375.002,375.00-2.86%94,739
Mar 20, 20262,435.002,490.002,430.002,445.002,445.000.41%16,460
Mar 19, 20262,495.002,495.002,430.002,435.002,435.00-2.60%21,566
Mar 18, 20262,480.002,545.002,470.002,500.002,500.002.25%88,616